！決算発表予定日 2024/05/13
2931東証P貸借
業種 食料品
ユーグレナ 株価時系列データ
PTS
518.8
円
(22:50)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 928 (23/06/19) | 500 (24/04/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 720 (24/01/11) | 500 (24/04/23) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 525 | 531 | 517 | 521 | -3 | -0.6 | 2,057,800 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 10/6 | 753 | -5.5 | 748 | 4,452,900 | 802,900 | 2,640,500 | 3.29 |
| 9/29 | 797 | +1.9 | 788 | 2,071,300 | 772,900 | 2,626,400 | 3.40 |
| 9/22 | 782 | -4.4 | 789 | 2,959,300 | 831,100 | 2,669,500 | 3.21 |
| 9/15 | 818 | -1.6 | 822 | 2,218,800 | 838,500 | 2,516,800 | 3.00 |
| 9/8 | 831 | +3.2 | 832 | 2,883,400 | 846,500 | 2,536,000 | 3.00 |
| 9/1 | 805 | +1.0 | 803 | 2,525,500 | 830,100 | 2,641,700 | 3.18 |
| 8/25 | 797 | +3.1 | 786 | 3,133,500 | 767,100 | 2,649,400 | 3.45 |
| 8/18 | 773 | -10.9 | 817 | 5,745,100 | 725,000 | 2,710,900 | 3.74 |
| 8/10 | 868 | +1.3 | 859 | 1,934,400 | 707,800 | 2,454,800 | 3.47 |
| 8/4 | 857 | -2.4 | 869 | 2,630,500 | 707,500 | 2,758,900 | 3.90 |
| 7/28 | 878 | -1.4 | 880 | 3,401,500 | 806,400 | 2,776,000 | 3.44 |
| 7/21 | 890 | -0.7 | 896 | 2,047,300 | 851,600 | 2,574,500 | 3.02 |
| 7/14 | 896 | +1.7 | 895 | 2,838,000 | 1,093,500 | 2,551,200 | 2.33 |
| 7/7 | 881 | -1.0 | 880 | 3,481,500 | 1,366,200 | 2,725,400 | 1.99 |
| 6/30 | 890 | -0.3 | 887 | 3,213,700 | 1,780,500 | 2,548,800 | 1.43 |
| 6/23 | 893 | -2.3 | 907 | 3,379,800 | 2,229,300 | 2,510,000 | 1.13 |
| 6/16 | 914 | +0.6 | 907 | 4,773,200 | 2,289,400 | 2,396,300 | 1.05 |
| 6/9 | 909 | +1.3 | 905 | 4,582,100 | 2,361,100 | 2,515,100 | 1.07 |
| 6/2 | 897 | +0.5 | 902 | 4,298,300 | 2,437,400 | 2,430,200 | 1.00 |
| 5/26 | 893 | +1.7 | 884 | 4,404,300 | 2,387,500 | 2,494,600 | 1.04 |
| 5/19 | 878 | -1.9 | 883 | 3,299,400 | 2,327,400 | 2,422,800 | 1.04 |
| 5/12 | 895 | +0.8 | 892 | 2,235,600 | 2,323,500 | 2,404,400 | 1.03 |
| 5/2 | 888 | +0.1 | 888 | 785,500 | ー | ー | ー |
| 4/28 | 887 | -0.3 | 883 | 2,728,400 | 2,346,800 | 2,484,100 | 1.06 |
| 4/21 | 890 | -2.2 | 895 | 2,549,600 | 2,337,800 | 2,422,800 | 1.04 |
| 4/14 | 910 | +1.0 | 902 | 2,534,900 | 2,315,100 | 2,345,200 | 1.01 |
| 4/7 | 901 | -4.1 | 928 | 2,873,100 | 2,320,600 | 2,231,800 | 0.96 |
| 3/31 | 939 | +3.6 | 934 | 2,831,000 | 2,335,300 | 2,066,400 | 0.88 |
| 3/24 | 906 | -1.1 | 908 | 2,549,400 | 2,332,700 | 2,177,700 | 0.93 |
| 3/17 | 916 | -3.5 | 912 | 3,540,400 | 2,339,700 | 2,128,900 | 0.91 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて